Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 39.14 | 39.26 | 38.23 | 38.24 | 384,590 | -0.72(-1.84%) |
Feb 28, 2012 | 38.75 | 39.05 | 38.28 | 38.95 | 306,081 | +0.35(+0.91%) |
Feb 27, 2012 | 38.51 | 39.17 | 38.12 | 38.60 | 387,457 | -0.03(-0.09%) |
Feb 24, 2012 | 39.15 | 39.25 | 38.40 | 38.64 | 340,374 | -0.66(-1.68%) |
Feb 23, 2012 | 38.73 | 39.55 | 38.64 | 39.30 | 153,731 | +0.50(+1.29%) |
Feb 22, 2012 | 38.91 | 39.35 | 38.70 | 38.80 | 191,506 | -0.57(-1.44%) |
Feb 21, 2012 | 39.35 | 39.70 | 39.18 | 39.36 | 460,500 | +0.08(+0.21%) |
Feb 17, 2012 | 39.26 | 39.66 | 38.95 | 39.28 | 356,656 | +0.23(+0.60%) |
Feb 16, 2012 | 38.28 | 39.07 | 38.28 | 39.05 | 325,610 | +0.76(+1.98%) |
Feb 15, 2012 | 38.13 | 38.39 | 37.64 | 38.29 | 367,013 | +0.40(+1.06%) |
Feb 14, 2012 | 37.34 | 37.93 | 37.17 | 37.89 | 382,663 | +0.48(+1.29%) |
Feb 13, 2012 | 37.25 | 37.41 | 37.01 | 37.40 | 103,511 | +0.35(+0.95%) |
Feb 10, 2012 | 36.39 | 37.18 | 36.38 | 37.05 | 219,764 | +0.22(+0.61%) |
Feb 09, 2012 | 36.99 | 37.39 | 36.81 | 36.83 | 163,740 | -0.19(-0.52%) |
Feb 08, 2012 | 37.57 | 37.89 | 36.86 | 37.02 | 125,229 | -0.49(-1.31%) |
Feb 07, 2012 | 37.10 | 37.55 | 36.90 | 37.51 | 166,894 | +0.34(+0.92%) |
Feb 06, 2012 | 36.85 | 37.32 | 36.72 | 37.17 | 210,177 | +0.28(+0.77%) |
Feb 03, 2012 | 36.90 | 37.39 | 36.63 | 36.89 | 263,770 | +0.57(+1.56%) |
Feb 02, 2012 | 35.55 | 36.42 | 35.21 | 36.32 | 218,063 | +0.92(+2.59%) |
Feb 01, 2012 | 35.25 | 35.85 | 34.97 | 35.40 | 206,167 | +0.44(+1.26%) |
Jan 31, 2012 | 35.72 | 36.22 | 34.84 | 34.96 | 355,677 | -0.56(-1.57%) |
Jan 30, 2012 | 35.27 | 35.62 | 35.10 | 35.52 | 149,969 | +0.13(+0.38%) |
Jan 27, 2012 | 34.88 | 35.59 | 34.51 | 35.39 | 104,496 | +0.34(+0.98%) |
Jan 26, 2012 | 35.13 | 35.39 | 34.64 | 35.05 | 182,029 | +0.02(+0.05%) |
Jan 25, 2012 | 33.72 | 35.37 | 33.72 | 35.03 | 336,734 | +1.36(+4.04%) |
Jan 24, 2012 | 33.05 | 34.09 | 33.05 | 33.67 | 349,983 | +0.77(+2.33%) |
Jan 23, 2012 | 32.50 | 33.13 | 32.50 | 32.90 | 194,010 | +0.40(+1.23%) |
Jan 20, 2012 | 33.05 | 33.34 | 32.34 | 32.50 | 236,241 | -0.57(-1.71%) |
Jan 19, 2012 | 33.13 | 33.25 | 32.76 | 33.07 | 158,969 | +0.06(+0.18%) |
Jan 18, 2012 | 32.59 | 33.09 | 32.39 | 33.01 | 210,832 | +0.52(+1.59%) |
Jan 17, 2012 | 32.37 | 32.90 | 32.37 | 32.49 | 175,104 | +0.26(+0.80%) |
Jan 13, 2012 | 31.81 | 32.57 | 31.81 | 32.24 | 126,549 | +0.09(+0.29%) |
Jan 12, 2012 | 32.09 | 32.29 | 31.64 | 32.14 | 245,296 | +0.05(+0.16%) |
Jan 11, 2012 | 32.00 | 32.49 | 31.86 | 32.09 | 229,017 | -0.16(-0.49%) |
Jan 10, 2012 | 32.47 | 32.79 | 31.99 | 32.25 | 275,011 | +0.16(+0.49%) |
Jan 09, 2012 | 31.60 | 32.15 | 31.43 | 32.09 | 197,213 | +0.57(+1.80%) |
Jan 06, 2012 | 32.16 | 32.27 | 30.84 | 31.53 | 791,536 | -0.71(-2.20%) |
Jan 05, 2012 | 31.90 | 32.42 | 31.22 | 32.24 | 287,204 | +0.23(+0.70%) |
Jan 04, 2012 | 32.19 | 32.52 | 31.93 | 32.01 | 263,978 | -0.33(-1.01%) |
Dec 30, 2011 | 32.62 | 32.78 | 32.33 | 32.34 | 172,492 | -0.28(-0.87%) |
Dec 29, 2011 | 32.91 | 33.01 | 32.59 | 32.62 | 197,946 | -0.23(-0.69%) |
Dec 28, 2011 | 33.27 | 33.36 | 32.81 | 32.84 | 162,104 | -0.53(-1.57%) |
Dec 27, 2011 | 33.33 | 33.54 | 33.04 | 33.37 | 120,218 | +0.05(+0.15%) |
Dec 23, 2011 | 33.15 | 33.51 | 32.76 | 33.32 | 86,480 | -0.33(-0.97%) |
Dec 21, 2011 | 33.32 | 33.89 | 32.56 | 33.64 | 169,527 | +0.40(+1.20%) |
Dec 20, 2011 | 32.83 | 33.34 | 32.07 | 33.24 | 243,251 | +0.97(+3.00%) |
Dec 19, 2011 | 33.07 | 33.31 | 32.18 | 32.28 | 214,415 | -0.58(-1.75%) |
Dec 16, 2011 | 33.16 | 33.79 | 32.37 | 32.85 | 445,015 | -0.12(-0.38%) |
Dec 15, 2011 | 33.00 | 33.42 | 32.64 | 32.98 | 196,333 | +0.32(+0.97%) |
Dec 14, 2011 | 33.09 | 33.54 | 32.64 | 32.66 | 235,499 | -0.68(-2.04%) |
Dec 13, 2011 | 33.39 | 34.26 | 33.20 | 33.34 | 842,184 | +0.05(+0.16%) |
Dec 12, 2011 | 32.39 | 33.40 | 32.03 | 33.29 | 283,301 | +0.59(+1.81%) |
Dec 09, 2011 | 32.29 | 32.83 | 31.89 | 32.69 | 215,451 | +0.50(+1.55%) |
Dec 08, 2011 | 32.04 | 32.61 | 31.96 | 32.19 | 201,815 | -0.17(-0.51%) |
Dec 07, 2011 | 32.42 | 32.70 | 31.81 | 32.36 | 231,528 | -0.34(-1.04%) |
Dec 06, 2011 | 33.39 | 33.39 | 32.63 | 32.70 | 387,092 | -0.69(-2.07%) |
Dec 05, 2011 | 32.89 | 33.55 | 32.66 | 33.39 | 404,510 | +0.96(+2.95%) |
Dec 02, 2011 | 32.83 | 33.11 | 32.13 | 32.44 | 171,794 | -0.15(-0.46%) |
Dec 01, 2011 | 33.10 | 33.24 | 31.97 | 32.59 | 375,680 | -0.81(-2.42%) |
Nov 30, 2011 | 33.84 | 34.47 | 33.23 | 33.39 | 531,171 | +0.73(+2.24%) |
Nov 29, 2011 | 31.81 | 32.76 | 31.79 | 32.66 | 271,483 | +0.83(+2.61%) |
Nov 28, 2011 | 31.28 | 31.84 | 31.28 | 31.83 | 246,141 | +1.36(+4.48%) |
Nov 25, 2011 | 30.47 | 30.81 | 30.26 | 30.46 | 116,228 | -0.16(-0.52%) |
Nov 23, 2011 | 30.79 | 31.09 | 30.47 | 30.62 | 188,048 | -0.52(-1.66%) |
Nov 22, 2011 | 31.33 | 31.60 | 30.74 | 31.14 | 142,917 | -0.16(-0.50%) |
Nov 21, 2011 | 30.81 | 31.47 | 30.74 | 31.30 | 201,492 | +0.08(+0.27%) |
Nov 18, 2011 | 30.99 | 31.60 | 30.77 | 31.21 | 137,354 | +0.21(+0.67%) |
Nov 17, 2011 | 30.86 | 31.21 | 30.76 | 31.00 | 169,014 | +0.22(+0.70%) |
Nov 16, 2011 | 31.50 | 31.80 | 30.68 | 30.79 | 169,842 | -1.01(-3.19%) |
Nov 15, 2011 | 31.44 | 31.97 | 31.19 | 31.80 | 138,873 | +0.17(+0.53%) |
Nov 14, 2011 | 31.77 | 31.77 | 31.32 | 31.64 | 182,958 | -0.18(-0.58%) |
Nov 11, 2011 | 31.00 | 31.85 | 30.64 | 31.82 | 189,774 | +1.06(+3.43%) |
Nov 10, 2011 | 30.56 | 30.84 | 30.09 | 30.76 | 230,171 | +0.67(+2.24%) |
Nov 09, 2011 | 30.75 | 31.00 | 30.08 | 30.09 | 261,930 | -1.36(-4.34%) |
Nov 08, 2011 | 31.39 | 31.51 | 30.44 | 31.45 | 257,140 | +0.17(+0.53%) |
Nov 07, 2011 | 31.38 | 31.54 | 30.81 | 31.29 | 184,520 | -0.06(-0.19%) |
Nov 04, 2011 | 31.11 | 31.60 | 30.76 | 31.35 | 155,751 | -0.02(-0.05%) |
Nov 03, 2011 | 32.00 | 32.00 | 30.80 | 31.36 | 285,296 | -0.37(-1.18%) |
Nov 02, 2011 | 30.75 | 31.83 | 30.63 | 31.74 | 467,616 | +1.20(+3.92%) |
Nov 01, 2011 | 29.93 | 31.05 | 29.59 | 30.54 | 404,262 | -0.31(-1.00%) |
Oct 31, 2011 | 30.26 | 31.22 | 30.13 | 30.85 | 217,435 | +0.05(+0.16%) |
Oct 28, 2011 | 31.27 | 31.59 | 30.61 | 30.80 | 293,984 | -0.48(-1.54%) |
Oct 27, 2011 | 30.77 | 31.52 | 29.30 | 31.28 | 321,063 | +1.54(+5.17%) |
Oct 26, 2011 | 29.88 | 30.27 | 28.96 | 29.74 | 247,598 | +0.11(+0.36%) |
Oct 25, 2011 | 30.65 | 30.84 | 29.57 | 29.63 | 338,454 | -1.13(-3.68%) |
Oct 24, 2011 | 30.23 | 31.04 | 29.84 | 30.76 | 375,334 | +0.76(+2.52%) |
Oct 21, 2011 | 29.92 | 30.50 | 29.17 | 30.01 | 467,826 | +0.62(+2.12%) |
Oct 20, 2011 | 27.87 | 29.85 | 27.03 | 29.38 | 1,059,911 | +1.09(+3.85%) |
Oct 19, 2011 | 28.65 | 29.06 | 28.19 | 28.29 | 297,912 | -0.35(-1.22%) |
Oct 18, 2011 | 28.24 | 28.78 | 27.59 | 28.64 | 381,768 | +0.47(+1.68%) |
Oct 17, 2011 | 29.13 | 29.36 | 28.09 | 28.17 | 267,133 | -1.06(-3.64%) |
Oct 14, 2011 | 29.21 | 29.42 | 28.91 | 29.23 | 304,799 | +0.32(+1.12%) |
Oct 13, 2011 | 29.39 | 29.46 | 28.54 | 28.91 | 331,200 | -0.56(-1.89%) |
Oct 12, 2011 | 29.60 | 29.77 | 29.06 | 29.47 | 200,025 | +0.12(+0.40%) |
Oct 11, 2011 | 28.98 | 29.47 | 28.58 | 29.35 | 453,435 | +0.12(+0.40%) |
Oct 10, 2011 | 28.63 | 29.30 | 28.24 | 29.23 | 363,442 | +1.13(+4.02%) |
Oct 07, 2011 | 29.23 | 29.82 | 27.88 | 28.10 | 450,860 | -1.16(-3.98%) |
Oct 06, 2011 | 28.58 | 29.33 | 28.58 | 29.27 | 336,161 | +0.67(+2.33%) |
Oct 05, 2011 | 28.72 | 29.17 | 28.03 | 28.60 | 383,533 | -0.15(-0.52%) |
Oct 04, 2011 | 26.71 | 28.81 | 26.21 | 28.75 | 657,441 | +1.81(+6.73%) |
Oct 03, 2011 | 27.14 | 27.85 | 26.55 | 26.94 | 621,118 | -0.48(-1.76%) |
Sep 30, 2011 | 27.84 | 28.16 | 27.38 | 27.42 | 627,013 | -0.86(-3.03%) |
Sep 29, 2011 | 28.77 | 28.77 | 26.95 | 28.28 | 933,532 | +0.11(+0.38%) |
Sep 28, 2011 | 29.35 | 29.37 | 28.15 | 28.17 | 275,670 | -1.14(-3.89%) |
Sep 27, 2011 | 30.07 | 30.07 | 29.22 | 29.31 | 433,868 | -0.10(-0.34%) |
Sep 26, 2011 | 28.69 | 29.50 | 28.63 | 29.41 | 290,807 | +0.86(+3.03%) |
Sep 23, 2011 | 29.63 | 29.69 | 28.28 | 28.54 | 796,981 | -1.13(-3.81%) |
Sep 22, 2011 | 29.60 | 30.66 | 29.07 | 29.67 | 498,086 | -0.91(-2.99%) |
Sep 21, 2011 | 31.46 | 31.70 | 30.45 | 30.59 | 249,562 | -0.84(-2.67%) |
Sep 20, 2011 | 31.93 | 32.29 | 31.34 | 31.43 | 217,691 | -0.38(-1.20%) |
Sep 19, 2011 | 31.51 | 32.27 | 30.44 | 31.81 | 263,297 | -0.27(-0.86%) |
Sep 16, 2011 | 32.04 | 32.29 | 31.38 | 32.09 | 732,763 | +0.11(+0.34%) |
Sep 15, 2011 | 32.59 | 32.59 | 31.82 | 31.98 | 329,030 | -0.45(-1.38%) |
Sep 14, 2011 | 31.94 | 32.83 | 31.48 | 32.43 | 518,030 | +0.55(+1.72%) |
Sep 13, 2011 | 31.18 | 32.27 | 31.06 | 31.88 | 421,759 | +0.82(+2.62%) |
Sep 12, 2011 | 30.60 | 31.25 | 30.36 | 31.06 | 373,278 | -0.03(-0.11%) |
Sep 09, 2011 | 31.29 | 31.65 | 30.86 | 31.10 | 362,288 | -0.39(-1.24%) |
Sep 08, 2011 | 31.85 | 32.33 | 31.31 | 31.49 | 249,559 | -0.64(-1.99%) |
Sep 07, 2011 | 31.75 | 32.14 | 31.25 | 32.13 | 429,567 | +0.64(+2.03%) |
Sep 06, 2011 | 30.09 | 31.54 | 29.39 | 31.49 | 361,854 | +0.52(+1.66%) |
Sep 02, 2011 | 31.56 | 32.04 | 30.92 | 30.97 | 428,733 | -1.11(-3.45%) |
Sep 01, 2011 | 32.89 | 32.89 | 31.82 | 32.08 | 786,774 | -0.72(-2.21%) |
Aug 31, 2011 | 33.95 | 34.23 | 32.64 | 32.80 | 651,584 | -0.81(-2.42%) |
Aug 30, 2011 | 32.71 | 34.34 | 32.69 | 33.61 | 1,481,083 | +0.92(+2.82%) |
Aug 29, 2011 | 32.06 | 33.15 | 32.06 | 32.69 | 670,337 | +1.15(+3.63%) |
Aug 26, 2011 | 29.52 | 31.69 | 29.18 | 31.55 | 723,484 | +1.93(+6.53%) |
Aug 25, 2011 | 29.95 | 30.22 | 29.42 | 29.62 | 376,559 | -0.12(-0.39%) |
Aug 24, 2011 | 29.30 | 30.20 | 29.26 | 29.73 | 307,295 | +0.44(+1.50%) |
Aug 23, 2011 | 28.30 | 29.34 | 27.67 | 29.29 | 601,845 | +1.15(+4.07%) |
Aug 22, 2011 | 28.99 | 28.99 | 27.91 | 28.15 | 627,299 | -0.38(-1.34%) |
Aug 19, 2011 | 28.72 | 29.60 | 28.35 | 28.53 | 669,973 | -0.68(-2.33%) |
Aug 18, 2011 | 29.94 | 30.15 | 28.95 | 29.21 | 848,372 | -1.52(-4.94%) |
Aug 17, 2011 | 30.41 | 30.88 | 30.37 | 30.73 | 588,341 | +0.56(+1.84%) |
Aug 16, 2011 | 29.87 | 30.39 | 29.56 | 30.17 | 372,188 | -0.12(-0.38%) |
Aug 15, 2011 | 29.60 | 30.29 | 29.37 | 30.29 | 399,602 | +0.81(+2.76%) |
Aug 12, 2011 | 29.08 | 29.60 | 28.35 | 29.47 | 467,684 | +0.58(+2.01%) |
Aug 11, 2011 | 27.91 | 29.23 | 27.76 | 28.89 | 686,280 | +1.20(+4.35%) |
Aug 10, 2011 | 28.80 | 30.20 | 27.57 | 27.69 | 445,865 | -1.83(-6.18%) |
Aug 09, 2011 | 28.28 | 29.58 | 27.23 | 29.52 | 634,058 | +1.97(+7.14%) |
Aug 08, 2011 | 27.98 | 28.78 | 27.49 | 27.55 | 705,669 | -1.12(-3.91%) |
Aug 05, 2011 | 28.93 | 29.27 | 27.96 | 28.67 | 465,772 | -0.02(-0.09%) |
Aug 04, 2011 | 29.03 | 29.44 | 28.66 | 28.69 | 425,939 | -0.66(-2.26%) |
Aug 03, 2011 | 29.10 | 29.50 | 28.40 | 29.36 | 450,280 | +0.25(+0.86%) |
Aug 02, 2011 | 29.46 | 29.87 | 29.01 | 29.11 | 370,046 | -0.54(-1.82%) |
Aug 01, 2011 | 29.84 | 30.25 | 29.13 | 29.65 | 351,569 | -0.02(-0.08%) |
Jul 29, 2011 | 28.70 | 29.76 | 28.38 | 29.67 | 271,232 | +0.63(+2.17%) |
Jul 28, 2011 | 29.29 | 29.49 | 28.94 | 29.04 | 350,078 | -0.11(-0.37%) |
Jul 27, 2011 | 29.66 | 29.66 | 28.77 | 29.15 | 298,475 | -0.62(-2.09%) |
Jul 26, 2011 | 29.81 | 30.35 | 29.66 | 29.77 | 163,367 | +0.05(+0.17%) |
Jul 25, 2011 | 29.71 | 30.37 | 29.71 | 29.72 | 227,609 | -0.08(-0.28%) |
Jul 22, 2011 | 30.08 | 30.20 | 29.69 | 29.81 | 395,856 | +0.07(+0.25%) |
Jul 21, 2011 | 29.69 | 31.76 | 28.64 | 29.73 | 1,059,189 | -1.01(-3.29%) |
Jul 20, 2011 | 31.13 | 31.13 | 30.57 | 30.74 | 418,342 | -0.33(-1.07%) |
Jul 19, 2011 | 30.92 | 31.29 | 30.54 | 31.08 | 374,901 | +0.48(+1.57%) |
Jul 18, 2011 | 30.52 | 30.83 | 30.21 | 30.59 | 146,125 | -0.12(-0.38%) |
Jul 15, 2011 | 30.45 | 30.81 | 30.10 | 30.71 | 204,019 | +0.32(+1.04%) |
Jul 14, 2011 | 30.67 | 31.08 | 30.15 | 30.40 | 311,372 | -0.13(-0.43%) |
Jul 13, 2011 | 30.58 | 30.89 | 30.28 | 30.53 | 304,889 | +0.15(+0.49%) |
Jul 12, 2011 | 30.35 | 30.67 | 29.99 | 30.38 | 319,878 | -0.14(-0.46%) |
Jul 11, 2011 | 31.25 | 31.32 | 30.41 | 30.52 | 380,507 | -1.05(-3.34%) |
Jul 08, 2011 | 31.21 | 31.66 | 31.14 | 31.57 | 150,961 | +0.06(+0.18%) |
Jul 07, 2011 | 31.26 | 31.93 | 31.00 | 31.52 | 293,552 | +0.39(+1.25%) |
Jul 06, 2011 | 31.11 | 31.37 | 30.77 | 31.13 | 208,284 | +0.04(+0.13%) |
Jul 05, 2011 | 31.22 | 31.28 | 30.73 | 31.08 | 229,821 | -0.02(-0.08%) |
Jul 01, 2011 | 31.01 | 31.33 | 30.81 | 31.11 | 267,190 | +0.17(+0.54%) |
Jun 30, 2011 | 30.50 | 31.02 | 30.25 | 30.94 | 242,463 | +0.57(+1.89%) |
Jun 29, 2011 | 30.54 | 30.83 | 30.06 | 30.37 | 354,092 | -0.12(-0.38%) |
Jun 28, 2011 | 29.22 | 30.51 | 29.17 | 30.49 | 559,517 | +1.22(+4.17%) |
Jun 27, 2011 | 28.21 | 29.31 | 28.01 | 29.27 | 381,435 | +0.98(+3.46%) |
Jun 24, 2011 | 28.32 | 28.38 | 27.97 | 28.29 | 428,007 | +0.03(+0.12%) |
Jun 23, 2011 | 27.63 | 28.25 | 27.44 | 28.25 | 351,733 | +0.37(+1.31%) |
Jun 22, 2011 | 27.59 | 28.13 | 27.45 | 27.89 | 302,113 | +0.14(+0.51%) |
Jun 21, 2011 | 27.28 | 27.79 | 27.08 | 27.75 | 360,123 | +0.54(+1.98%) |
Jun 20, 2011 | 26.88 | 27.24 | 26.11 | 27.21 | 295,747 | +0.71(+2.69%) |
Jun 17, 2011 | 26.14 | 26.78 | 25.96 | 26.50 | 512,424 | +0.47(+1.82%) |
Jun 16, 2011 | 25.85 | 26.43 | 25.67 | 26.02 | 218,259 | +0.15(+0.58%) |
Jun 15, 2011 | 26.04 | 26.26 | 25.67 | 25.87 | 203,512 | -0.38(-1.45%) |
Jun 14, 2011 | 25.86 | 26.31 | 25.66 | 26.25 | 270,358 | +0.67(+2.63%) |
Jun 13, 2011 | 25.21 | 25.77 | 25.21 | 25.58 | 295,409 | +0.45(+1.78%) |
Jun 10, 2011 | 25.23 | 25.47 | 24.41 | 25.13 | 342,056 | -0.28(-1.11%) |
Jun 09, 2011 | 25.17 | 25.97 | 24.98 | 25.42 | 267,161 | +0.31(+1.22%) |
Jun 08, 2011 | 25.47 | 25.76 | 25.08 | 25.11 | 193,583 | -0.49(-1.91%) |
Jun 07, 2011 | 25.68 | 26.31 | 25.58 | 25.60 | 226,887 | -0.09(-0.36%) |
Jun 06, 2011 | 26.01 | 26.21 | 25.67 | 25.69 | 299,631 | -0.53(-2.03%) |
Jun 03, 2011 | 25.72 | 26.41 | 25.66 | 26.22 | 405,852 | +0.06(+0.22%) |
May 24, 2011 | 26.24 | 26.44 | 26.06 | 26.16 | 308,207 | +0.08(+0.32%) |
May 23, 2011 | 25.25 | 26.58 | 24.78 | 26.08 | 317,402 | +0.55(+2.17%) |
May 20, 2011 | 26.39 | 26.49 | 25.32 | 25.53 | 356,819 | -0.98(-3.72%) |
May 19, 2011 | 26.90 | 26.90 | 26.36 | 26.51 | 370,158 | -0.33(-1.23%) |
May 18, 2011 | 26.49 | 26.90 | 25.25 | 26.84 | 490,730 | +0.48(+1.82%) |
May 17, 2011 | 24.02 | 27.13 | 23.75 | 26.36 | 1,244,249 | +2.13(+8.78%) |
May 16, 2011 | 24.55 | 24.85 | 24.10 | 24.23 | 729,801 | -0.53(-2.12%) |
May 13, 2011 | 25.91 | 25.91 | 24.73 | 24.76 | 347,182 | -1.11(-4.30%) |
May 12, 2011 | 25.24 | 25.97 | 25.12 | 25.87 | 281,984 | +0.52(+2.06%) |
May 11, 2011 | 25.71 | 25.71 | 25.32 | 25.35 | 276,942 | -0.40(-1.54%) |
May 10, 2011 | 25.49 | 25.77 | 25.28 | 25.75 | 324,161 | +0.33(+1.30%) |
May 09, 2011 | 25.19 | 25.45 | 25.10 | 25.42 | 265,103 | +0.12(+0.46%) |
May 06, 2011 | 25.15 | 25.77 | 24.79 | 25.30 | 484,904 | +0.47(+1.90%) |
May 05, 2011 | 24.03 | 24.98 | 24.03 | 24.83 | 616,279 | +0.65(+2.67%) |
May 04, 2011 | 24.14 | 24.35 | 23.82 | 24.18 | 345,973 | -0.01(-0.03%) |
May 03, 2011 | 24.33 | 24.55 | 24.10 | 24.19 | 245,698 | -0.26(-1.08%) |
May 02, 2011 | 24.43 | 25.20 | 24.28 | 24.46 | 336,913 | -0.69(-2.73%) |
Apr 29, 2011 | 25.12 | 25.43 | 25.07 | 25.15 | 290,130 | -0.04(-0.16%) |
Apr 28, 2011 | 24.92 | 25.63 | 24.92 | 25.19 | 340,475 | +0.17(+0.66%) |
Apr 27, 2011 | 24.95 | 25.29 | 24.74 | 25.02 | 746,197 | +0.03(+0.13%) |
Apr 26, 2011 | 25.00 | 25.08 | 24.17 | 24.99 | 1,362,016 | -0.01(-0.03%) |
Apr 25, 2011 | 25.96 | 26.15 | 24.96 | 25.00 | 921,035 | -1.24(-4.73%) |
Apr 21, 2011 | 26.78 | 26.78 | 26.16 | 26.24 | 382,716 | -0.40(-1.49%) |
Apr 20, 2011 | 26.04 | 26.64 | 26.04 | 26.64 | 265,925 | +0.81(+3.14%) |
Apr 19, 2011 | 26.21 | 26.33 | 25.77 | 25.82 | 212,236 | -0.17(-0.67%) |
Apr 18, 2011 | 26.11 | 26.38 | 25.84 | 26.00 | 286,927 | -0.33(-1.26%) |
Apr 15, 2011 | 26.30 | 26.42 | 26.08 | 26.33 | 204,581 | +0.02(+0.09%) |
Apr 14, 2011 | 26.12 | 26.39 | 25.98 | 26.30 | 369,057 | -0.09(-0.34%) |
Apr 13, 2011 | 26.85 | 27.02 | 26.25 | 26.39 | 368,011 | -0.43(-1.60%) |
Apr 12, 2011 | 26.37 | 26.92 | 26.32 | 26.83 | 612,351 | +0.28(+1.06%) |
Apr 11, 2011 | 26.55 | 26.70 | 26.35 | 26.54 | 1,117,552 | -0.12(-0.47%) |
Apr 08, 2011 | 27.60 | 27.60 | 26.39 | 26.67 | 277,394 | -0.69(-2.51%) |
Apr 07, 2011 | 27.73 | 28.00 | 27.22 | 27.36 | 302,348 | -0.37(-1.34%) |
Apr 06, 2011 | 28.20 | 28.20 | 27.40 | 27.73 | 290,957 | -0.26(-0.95%) |
Apr 05, 2011 | 27.52 | 28.22 | 27.33 | 27.99 | 285,977 | +0.40(+1.44%) |
Apr 04, 2011 | 27.97 | 27.98 | 27.50 | 27.60 | 233,118 | -0.25(-0.89%) |
Apr 01, 2011 | 27.49 | 27.95 | 27.31 | 27.84 | 243,680 | +0.55(+2.00%) |
Mar 31, 2011 | 27.55 | 27.55 | 26.94 | 27.30 | 218,565 | -0.34(-1.23%) |
Mar 30, 2011 | 26.96 | 27.66 | 26.64 | 27.64 | 283,098 | +0.80(+2.99%) |
Mar 29, 2011 | 26.23 | 26.96 | 26.02 | 26.83 | 273,651 | +0.66(+2.53%) |
Mar 28, 2011 | 26.41 | 26.67 | 25.96 | 26.17 | 280,456 | -0.13(-0.50%) |
Mar 25, 2011 | 26.19 | 26.95 | 26.11 | 26.30 | 265,512 | +0.16(+0.60%) |
Mar 24, 2011 | 26.43 | 26.70 | 26.09 | 26.15 | 378,481 | -0.11(-0.41%) |
Mar 23, 2011 | 25.91 | 26.39 | 25.67 | 26.25 | 289,251 | +0.34(+1.31%) |
Mar 22, 2011 | 26.25 | 26.25 | 25.72 | 25.91 | 371,995 | -0.26(-0.98%) |
Mar 21, 2011 | 26.12 | 26.28 | 25.70 | 26.17 | 260,273 | +0.27(+1.05%) |
Mar 18, 2011 | 25.96 | 26.33 | 25.60 | 25.90 | 1,225,944 | +0.14(+0.55%) |
Mar 17, 2011 | 26.40 | 26.49 | 25.74 | 25.76 | 287,941 | -0.29(-1.11%) |
Mar 16, 2011 | 26.10 | 26.44 | 25.81 | 26.05 | 327,927 | -0.21(-0.79%) |
Mar 15, 2011 | 25.33 | 26.49 | 25.33 | 26.25 | 403,179 | +0.26(+0.99%) |
Mar 14, 2011 | 25.53 | 26.12 | 25.53 | 26.00 | 422,266 | +0.18(+0.71%) |
Mar 11, 2011 | 25.63 | 26.06 | 25.29 | 25.82 | 374,154 | +0.11(+0.42%) |
Mar 10, 2011 | 26.24 | 26.40 | 25.59 | 25.71 | 282,179 | -0.79(-3.00%) |
Mar 09, 2011 | 26.73 | 26.84 | 26.25 | 26.50 | 318,074 | -0.16(-0.59%) |
Mar 08, 2011 | 26.55 | 26.96 | 26.06 | 26.66 | 216,882 | +0.03(+0.12%) |
Mar 07, 2011 | 26.66 | 26.98 | 26.13 | 26.63 | 436,103 | -0.07(-0.25%) |
Mar 04, 2011 | 27.92 | 28.01 | 26.49 | 26.69 | 416,971 | -1.14(-4.10%) |
Mar 03, 2011 | 26.78 | 27.91 | 26.75 | 27.84 | 481,320 | +1.59(+6.07%) |
Mar 02, 2011 | 25.97 | 26.65 | 25.78 | 26.24 | 301,196 | +0.23(+0.89%) |